Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	77.15	79.20	77.01	77.23	242,768	-0.21(-0.27%)
Sep 29, 2022	77.78	77.82	76.78	77.44	197,271	-1.34(-1.70%)
Sep 28, 2022	77.48	79.32	77.36	78.78	223,840	+2.21(+2.88%)
Sep 27, 2022	76.92	77.83	75.83	76.57	238,725	+0.71(+0.94%)
Sep 26, 2022	77.78	78.19	75.81	75.86	213,322	-1.92(-2.47%)
Sep 23, 2022	78.08	78.55	77.21	77.78	274,768	-1.16(-1.47%)
Sep 22, 2022	80.28	80.43	78.63	78.94	448,040	-2.00(-2.47%)
Sep 21, 2022	82.23	83.02	80.72	80.94	393,217	-0.46(-0.57%)
Sep 20, 2022	80.67	81.62	79.96	81.41	319,117	-0.46(-0.57%)
Sep 19, 2022	80.46	82.99	80.46	81.87	313,796	+1.28(+1.59%)
Sep 16, 2022	80.05	81.07	79.48	80.59	566,201	-0.89(-1.09%)
Sep 15, 2022	82.50	83.76	81.45	81.47	344,022	-1.31(-1.58%)
Sep 14, 2022	84.11	84.11	81.68	82.78	348,906	-0.92(-1.09%)
Sep 13, 2022	88.06	88.06	83.70	83.70	373,759	-6.09(-6.78%)
Sep 12, 2022	89.81	90.81	89.32	89.79	409,778	+0.69(+0.77%)
Sep 09, 2022	88.91	90.13	88.36	89.10	384,325	-0.12(-0.13%)
Sep 08, 2022	88.32	89.45	87.00	89.22	242,604	+0.00(+0.00%)
Sep 07, 2022	88.28	89.65	88.28	89.22	244,216	+1.36(+1.55%)
Sep 06, 2022	88.66	88.58	87.13	87.86	203,448	-1.10(-1.24%)
Sep 02, 2022	93.00	93.45	88.35	88.96	162,915	-2.74(-2.99%)
Sep 01, 2022	90.67	91.88	90.23	91.70	169,675	+0.44(+0.49%)
Aug 31, 2022	93.20	93.20	90.81	91.26	205,217	-1.59(-1.71%)
Aug 30, 2022	93.58	94.43	92.80	92.84	205,151	-0.44(-0.48%)
Aug 29, 2022	93.58	94.33	92.27	93.29	225,957	-1.51(-1.59%)
Aug 26, 2022	97.69	98.24	94.68	94.79	211,028	-3.40(-3.46%)
Aug 25, 2022	97.90	99.09	96.82	98.19	203,906	+0.45(+0.46%)
Aug 24, 2022	98.63	99.14	97.73	97.74	208,894	-1.14(-1.16%)
Aug 23, 2022	100.00	100.73	98.52	98.88	116,533	-1.30(-1.30%)
Aug 22, 2022	101.64	101.64	99.66	100.18	110,566	-2.95(-2.86%)
Aug 19, 2022	104.29	104.30	102.65	103.13	129,010	-1.52(-1.45%)
Aug 18, 2022	104.68	104.75	103.56	104.64	74,077	+0.53(+0.51%)
Aug 17, 2022	104.26	104.79	103.10	104.11	127,077	-1.28(-1.22%)
Aug 16, 2022	103.98	105.47	103.50	105.39	116,231	+0.47(+0.45%)
Aug 15, 2022	102.31	105.25	101.95	104.92	181,525	+1.94(+1.88%)
Aug 12, 2022	102.18	102.98	101.31	102.98	166,596	+1.54(+1.51%)
Aug 11, 2022	101.05	102.33	100.92	101.44	172,538	+1.47(+1.47%)
Aug 10, 2022	98.51	101.44	98.22	99.97	208,259	+2.26(+2.31%)
Aug 09, 2022	99.41	99.90	97.44	97.72	227,257	-2.28(-2.28%)
Aug 08, 2022	99.81	101.39	99.44	100.00	167,108	+0.87(+0.87%)
Aug 05, 2022	98.85	99.69	97.61	99.14	278,647	-1.42(-1.41%)
Aug 04, 2022	100.33	102.23	99.78	100.56	131,646	-0.31(-0.31%)
Aug 03, 2022	101.39	101.39	98.55	100.87	166,754	+0.00(+0.00%)
Aug 02, 2022	104.27	104.83	100.86	100.87	180,720	-4.17(-3.97%)
Aug 01, 2022	100.78	106.23	100.52	105.04	265,775	+3.30(+3.24%)
Jul 29, 2022	100.30	102.47	99.99	101.74	270,540	+1.44(+1.43%)
Jul 28, 2022	100.53	101.42	100.14	100.30	245,345	+0.29(+0.29%)
Jul 27, 2022	102.82	103.20	98.81	100.01	378,729	-2.79(-2.71%)
Jul 26, 2022	103.68	104.72	102.36	102.80	453,330	-2.58(-2.45%)
Jul 25, 2022	107.19	107.19	104.01	105.38	193,149	-1.52(-1.42%)
Jul 22, 2022	107.14	108.57	105.47	106.90	114,564	-0.49(-0.46%)
Jul 21, 2022	104.81	107.46	104.10	107.39	168,691	+1.23(+1.16%)
Jul 20, 2022	105.31	106.28	104.83	106.16	153,564	+0.85(+0.80%)
Jul 19, 2022	102.93	105.49	102.85	105.31	139,575	+4.03(+3.98%)
Jul 18, 2022	103.49	103.49	100.90	101.28	155,039	-1.04(-1.02%)
Jul 15, 2022	103.43	103.54	101.74	102.33	142,668	+0.42(+0.42%)
Jul 14, 2022	100.20	102.01	98.66	101.91	180,152	-0.77(-0.75%)
Jul 13, 2022	101.59	103.41	100.00	102.67	110,398	-0.39(-0.38%)
Jul 12, 2022	102.04	104.73	101.86	103.07	112,298	+1.15(+1.13%)
Jul 11, 2022	100.86	102.08	100.28	101.91	110,037	-0.41(-0.40%)
Jul 08, 2022	102.66	103.84	101.22	102.33	92,261	-0.67(-0.65%)
Jul 07, 2022	101.38	103.08	101.32	103.00	130,711	+2.60(+2.59%)
Jul 06, 2022	102.37	103.10	98.58	100.40	127,783	-1.41(-1.38%)
Jul 05, 2022	98.80	101.86	98.80	101.81	194,438	+1.04(+1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.